Siamese Asset Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.600	9.600	9.400	9.450	9.215	1,068,600
2022-11-03	9.100	9.550	9.050	9.500	9.264	4,209,800
2022-11-02	9.200	9.200	9.050	9.200	8.971	325,900
2022-11-01	9.050	9.250	8.900	9.200	8.971	1,314,600
2022-10-31	9.300	9.400	9.100	9.100	8.874	1,752,200
2022-10-28	8.550	9.300	8.500	9.300	9.069	3,261,400
2022-10-27	8.450	8.550	8.450	8.550	8.338	140,100
2022-10-26	8.450	8.550	8.450	8.550	8.338	152,400
2022-10-25	8.550	8.550	8.450	8.550	8.338	72,000
2022-10-21	8.500	8.550	8.450	8.550	8.338	150,800
2022-10-20	8.500	8.600	8.450	8.550	8.338	194,400
2022-10-19	8.550	8.600	8.450	8.550	8.338	167,100
2022-10-18	8.400	8.650	8.400	8.650	8.435	95,100
2022-10-17	8.450	8.500	8.400	8.500	8.289	213,300
2022-10-12	8.400	8.600	8.400	8.600	8.386	143,900
2022-10-11	8.400	8.550	8.350	8.550	8.338	246,200
2022-10-10	8.450	8.500	8.400	8.500	8.289	219,000
2022-10-07	8.550	8.550	8.350	8.550	8.338	331,900
2022-10-06	8.550	8.600	8.500	8.500	8.289	198,100
2022-10-05	8.550	8.700	8.500	8.600	8.386	886,100
2022-10-04	8.500	8.700	8.500	8.650	8.435	164,900
2022-10-03	8.500	8.600	8.450	8.550	8.338	85,800
2022-09-30	8.550	8.650	8.500	8.650	8.435	246,700
2022-09-29	8.700	8.800	8.550	8.650	8.435	345,700
2022-09-28	8.900	8.950	8.650	8.750	8.533	380,700
2022-09-27	8.700	9.050	8.550	9.000	8.776	801,900
2022-09-26	8.650	8.700	8.500	8.700	8.484	1,673,400
2022-09-23	8.650	8.750	8.550	8.650	8.435	154,200
2022-09-22	8.650	8.750	8.650	8.750	8.533	164,800
2022-09-21	8.700	8.700	8.500	8.600	8.386	72,400
2022-09-20	8.550	8.650	8.550	8.650	8.435	51,300
2022-09-19	8.550	8.650	8.550	8.550	8.338	80,900
2022-09-16	8.700	8.700	8.500	8.650	8.435	355,600
2022-09-15	8.750	8.750	8.600	8.650	8.435	458,100
2022-09-14	8.700	8.800	8.550	8.750	8.533	599,400
2022-09-13	8.800	8.800	8.600	8.650	8.435	838,100
2022-09-12	8.800	8.800	8.650	8.800	8.581	323,000
2022-09-09	8.850	8.850	8.750	8.750	8.533	211,700
2022-09-08	8.850	8.850	8.750	8.750	8.533	222,400
2022-09-07	8.850	8.850	8.800	8.850	8.630	190,100
2022-09-06	8.800	9.000	8.750	8.850	8.630	750,700
2022-09-05	8.800	8.800	8.700	8.800	8.581	297,200
2022-09-02	8.850	8.900	8.800	8.800	8.581	322,800
2022-09-01	8.800	8.900	8.800	8.900	8.679	256,900
2022-08-31	8.850	9.150	8.700	8.900	8.679	3,279,900
2022-08-30	8.850	8.900	8.750	8.900	8.679	285,400
2022-08-29	8.800	8.850	8.700	8.850	8.630	227,600
2022-08-26	8.950	8.950	8.750	8.850	8.630	1,255,400
2022-08-25	8.850	8.900	8.750	8.900	8.679	126,300
2022-08-24	8.850	8.900	8.750	8.900	8.679	163,300
2022-08-23	8.950	8.950	8.750	8.900	8.679	268,800
2022-08-22	9.100	9.100	8.750	8.800	8.581	66,100
2022-08-19	8.900	8.950	8.700	8.950	8.728	494,100
2022-08-18	8.950	8.950	8.850	8.850	8.630	41,500
2022-08-17	8.950	8.950	8.850	8.850	8.630	88,500
2022-08-16	8.850	8.900	8.800	8.900	8.679	94,400
2022-08-15	8.800	8.800	8.700	8.800	8.581	93,200
2022-08-11	8.800	8.900	8.800	8.850	8.630	166,500
2022-08-10	9.250	9.250	8.800	8.800	8.581	403,800
2022-08-09	9.400	9.400	9.200	9.200	8.971	64,000

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.0800 THB
2024-03-13	0.0500 THB
2023-03-14	0.0500 THB
2022-03-14	0.0490 THB
2021-04-12	0.2080 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.